Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 548.50
+4.25 (0.78%)
Sep 4, 2026, 3:29 PM IST
Aarti Surfactants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 549.90 | 554.90 | 540.00 | 548.50 | 548.50 | 0.78% | 9,195 |
| Sep 3, 2026 | 526.40 | 546.00 | 510.20 | 544.25 | 544.25 | 3.46% | 13,975 |
| Sep 2, 2026 | 507.00 | 539.90 | 502.00 | 526.05 | 526.05 | 2.25% | 22,238 |
| Sep 1, 2026 | 518.90 | 528.80 | 494.60 | 514.45 | 514.45 | -1.18% | 18,525 |
| Aug 31, 2026 | 540.00 | 553.90 | 515.00 | 520.60 | 520.60 | -3.86% | 19,172 |
| Aug 28, 2026 | 537.00 | 545.00 | 522.00 | 541.50 | 541.50 | 0.30% | 9,952 |
| Aug 27, 2026 | 531.00 | 546.00 | 530.00 | 539.90 | 539.90 | 0.33% | 4,244 |
| Aug 26, 2026 | 550.50 | 550.50 | 523.00 | 538.15 | 538.15 | -1.96% | 12,744 |
| Aug 25, 2026 | 539.95 | 560.00 | 521.55 | 548.90 | 548.90 | 0.84% | 17,886 |
| Aug 24, 2026 | 566.95 | 588.90 | 544.35 | 544.35 | 544.35 | -4.99% | 23,595 |
| Aug 21, 2026 | 546.05 | 588.00 | 535.00 | 572.95 | 572.95 | 1.94% | 25,729 |
| Aug 20, 2026 | 597.00 | 608.95 | 559.65 | 562.05 | 562.05 | -4.59% | 24,362 |
| Aug 19, 2026 | 590.00 | 623.00 | 564.70 | 589.10 | 589.10 | -0.89% | 28,439 |
| Aug 18, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | -4.99% | 6,862 |
| Aug 17, 2026 | 660.00 | 661.00 | 625.65 | 625.65 | 625.65 | -5.00% | 8,684 |
| Aug 14, 2026 | 645.00 | 677.70 | 632.15 | 658.55 | 658.55 | 1.97% | 103,714 |
| Aug 13, 2026 | 615.00 | 649.90 | 598.05 | 645.85 | 645.85 | 5.45% | 118,034 |
| Aug 12, 2026 | 582.00 | 625.00 | 557.50 | 612.45 | 612.45 | 7.07% | 241,779 |
| Aug 11, 2026 | 510.00 | 572.00 | 500.90 | 572.00 | 572.00 | 10.00% | 168,065 |
| Aug 10, 2026 | 528.00 | 537.85 | 511.00 | 520.00 | 520.00 | -2.98% | 24,458 |
| Aug 7, 2026 | 545.00 | 549.95 | 526.50 | 535.95 | 535.95 | -2.79% | 30,784 |
| Aug 6, 2026 | 532.00 | 563.00 | 525.00 | 551.35 | 551.35 | 1.88% | 85,585 |
| Aug 5, 2026 | 530.00 | 546.05 | 517.05 | 541.15 | 541.15 | -0.13% | 133,133 |
| Aug 4, 2026 | 529.95 | 559.30 | 488.90 | 541.85 | 541.85 | 12.65% | 895,447 |
| Aug 3, 2026 | 470.00 | 481.00 | 455.25 | 481.00 | 481.00 | 20.00% | 103,704 |
| Jul 31, 2026 | 393.00 | 404.45 | 392.00 | 400.85 | 400.85 | 1.96% | 13,178 |
| Jul 30, 2026 | 394.00 | 398.90 | 387.70 | 393.15 | 393.15 | 0.68% | 7,083 |
| Jul 29, 2026 | 384.00 | 392.45 | 383.05 | 390.50 | 390.50 | 2.86% | 4,670 |
| Jul 28, 2026 | 408.00 | 409.20 | 377.00 | 379.65 | 379.65 | -4.68% | 33,794 |
| Jul 27, 2026 | 381.60 | 408.90 | 381.60 | 398.30 | 398.30 | 4.38% | 23,122 |
| Jul 24, 2026 | 387.00 | 387.00 | 374.30 | 381.60 | 381.60 | -1.09% | 6,247 |
| Jul 23, 2026 | 392.55 | 394.30 | 385.00 | 385.80 | 385.80 | -0.62% | 5,993 |
| Jul 22, 2026 | 405.00 | 405.00 | 385.05 | 388.20 | 388.20 | -2.72% | 6,823 |
| Jul 21, 2026 | 398.00 | 403.00 | 387.00 | 399.05 | 399.05 | 1.86% | 11,790 |
| Jul 20, 2026 | 389.00 | 397.75 | 389.00 | 391.75 | 391.75 | -0.14% | 4,172 |
| Jul 17, 2026 | 388.00 | 399.45 | 382.60 | 392.30 | 392.30 | 1.41% | 16,543 |
| Jul 16, 2026 | 389.80 | 392.40 | 383.00 | 386.85 | 386.85 | -0.14% | 5,256 |
| Jul 15, 2026 | 380.10 | 391.50 | 380.05 | 387.40 | 387.40 | 2.24% | 6,962 |
| Jul 14, 2026 | 380.00 | 386.65 | 378.05 | 378.90 | 378.90 | -1.67% | 11,209 |
| Jul 13, 2026 | 387.05 | 389.95 | 380.05 | 385.35 | 385.35 | -0.44% | 8,802 |
| Jul 10, 2026 | 373.85 | 389.00 | 373.85 | 387.05 | 387.05 | 3.53% | 10,060 |
| Jul 9, 2026 | 371.60 | 380.00 | 370.30 | 373.85 | 373.85 | 1.45% | 9,282 |
| Jul 8, 2026 | 389.40 | 389.40 | 361.60 | 368.50 | 368.50 | -4.02% | 10,011 |
| Jul 7, 2026 | 389.00 | 394.05 | 382.35 | 383.95 | 383.95 | -1.30% | 6,903 |
| Jul 6, 2026 | 381.50 | 390.85 | 381.50 | 389.00 | 389.00 | 1.66% | 10,475 |
| Jul 3, 2026 | 380.80 | 386.95 | 380.00 | 382.65 | 382.65 | 0.41% | 8,557 |
| Jul 2, 2026 | 383.00 | 383.10 | 377.80 | 381.10 | 381.10 | 0.33% | 2,428 |
| Jul 1, 2026 | 378.00 | 382.00 | 372.05 | 379.85 | 379.85 | 0.21% | 4,776 |
| Jun 30, 2026 | 375.15 | 384.75 | 368.00 | 379.05 | 379.05 | 2.31% | 14,745 |
| Jun 29, 2026 | 373.75 | 379.70 | 369.95 | 370.50 | 370.50 | -0.87% | 2,261 |